Banco Santander, S.A. (BVMF:BCSA34)
Brazil · Delayed Price · Currency is BRL 65.55
+0.64 (0.99%)
Last updated: Jan 16, 2026, 2:19 PM GMT-3
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 64.68 | 66.10 | 64.68 | 64.91 | 64.91 | -1.67% | 478 |
| Jan 14, 2026 | 65.73 | 66.57 | 65.24 | 66.01 | 66.01 | 0.43% | 903 |
| Jan 13, 2026 | 64.01 | 66.18 | 64.01 | 65.73 | 65.73 | 1.14% | 757 |
| Jan 12, 2026 | 63.96 | 65.04 | 63.96 | 64.99 | 64.99 | 1.61% | 376 |
| Jan 9, 2026 | 62.80 | 63.96 | 62.80 | 63.96 | 63.96 | -0.20% | 249 |
| Jan 8, 2026 | 63.66 | 64.31 | 63.43 | 64.09 | 64.09 | 0.68% | 1,056 |
| Jan 7, 2026 | 64.83 | 64.83 | 63.48 | 63.66 | 63.66 | -0.81% | 861 |
| Jan 6, 2026 | 65.58 | 65.58 | 63.93 | 64.18 | 64.18 | -2.13% | 1,498 |
| Jan 5, 2026 | 64.92 | 65.73 | 64.48 | 65.58 | 65.58 | -0.08% | 844 |
| Jan 2, 2026 | 64.82 | 65.64 | 64.33 | 65.63 | 65.63 | 0.71% | 737 |
| Dec 30, 2025 | 64.31 | 65.94 | 64.31 | 65.17 | 65.17 | -0.70% | 648 |
| Dec 29, 2025 | 65.33 | 66.00 | 65.19 | 65.63 | 65.63 | 0.46% | 1,417 |
| Dec 26, 2025 | 66.18 | 66.56 | 65.18 | 65.33 | 65.33 | -0.29% | 1,894 |
| Dec 23, 2025 | 66.30 | 66.30 | 65.09 | 65.52 | 65.52 | -0.18% | 691 |
| Dec 22, 2025 | 64.63 | 65.75 | 64.63 | 65.64 | 65.64 | 1.64% | 4,041 |
| Dec 19, 2025 | 65.38 | 65.38 | 64.15 | 64.58 | 64.58 | -0.23% | 1,592 |
| Dec 18, 2025 | 64.32 | 64.91 | 63.95 | 64.73 | 64.73 | 1.66% | 2,177 |
| Dec 17, 2025 | 62.96 | 64.32 | 62.96 | 63.67 | 63.67 | 1.13% | 1,081 |
| Dec 16, 2025 | 63.00 | 65.00 | 62.59 | 62.96 | 62.96 | -0.06% | 1,028 |
| Dec 15, 2025 | 62.18 | 64.82 | 61.60 | 63.00 | 63.00 | 2.34% | 506 |
| Dec 12, 2025 | 62.91 | 62.91 | 61.22 | 61.56 | 61.56 | -1.16% | 455 |
| Dec 11, 2025 | 62.49 | 62.49 | 61.75 | 62.28 | 62.28 | 0.66% | 1,006 |
| Dec 10, 2025 | 60.25 | 61.87 | 60.25 | 61.87 | 61.87 | 3.72% | 1,641 |
| Dec 9, 2025 | 60.22 | 60.66 | 59.53 | 59.65 | 59.65 | 1.20% | 2,826 |
| Dec 8, 2025 | 59.87 | 60.12 | 58.94 | 58.94 | 58.94 | -1.57% | 3,146 |
| Dec 5, 2025 | 59.27 | 60.06 | 58.93 | 59.88 | 59.88 | 2.04% | 892 |
| Dec 4, 2025 | 58.73 | 58.73 | 58.07 | 58.68 | 58.68 | 0.93% | 743 |
| Dec 3, 2025 | 59.45 | 59.45 | 57.60 | 58.14 | 58.14 | -1.22% | 1,561 |
| Dec 2, 2025 | 58.40 | 58.86 | 58.30 | 58.86 | 58.86 | 1.62% | 1,992 |
| Dec 1, 2025 | 56.63 | 58.32 | 56.63 | 57.92 | 57.92 | 3.34% | 5,000 |
| Nov 28, 2025 | 56.45 | 57.69 | 55.98 | 56.05 | 56.05 | 0.29% | 1,207 |
| Nov 27, 2025 | 59.18 | 60.00 | 54.99 | 55.89 | 55.89 | -4.61% | 1,006 |
| Nov 26, 2025 | 56.24 | 58.59 | 56.24 | 58.59 | 58.59 | 4.18% | 907 |
| Nov 25, 2025 | 55.23 | 56.49 | 55.23 | 56.24 | 56.24 | 3.29% | 337 |
| Nov 24, 2025 | 54.95 | 55.54 | 54.45 | 54.45 | 54.45 | -0.93% | 2,422 |
| Nov 21, 2025 | 55.39 | 55.39 | 54.41 | 54.96 | 54.96 | 0.22% | 3,223 |
| Nov 19, 2025 | 54.80 | 55.36 | 54.69 | 54.84 | 54.84 | 1.35% | 1,320 |
| Nov 18, 2025 | 54.99 | 54.99 | 54.04 | 54.11 | 54.11 | -2.33% | 651 |
| Nov 17, 2025 | 55.75 | 56.22 | 55.19 | 55.40 | 55.40 | -2.62% | 1,604 |
| Nov 14, 2025 | 57.58 | 57.58 | 56.77 | 56.89 | 56.89 | -1.91% | 1,440 |
| Nov 13, 2025 | 58.85 | 58.85 | 57.80 | 58.00 | 58.00 | -0.75% | 1,876 |
| Nov 12, 2025 | 58.00 | 58.73 | 58.00 | 58.44 | 58.44 | 4.34% | 8,108 |
| Nov 11, 2025 | 56.46 | 57.11 | 56.01 | 56.01 | 56.01 | -0.80% | 10,212 |
| Nov 10, 2025 | 55.19 | 56.75 | 55.19 | 56.46 | 56.46 | 2.30% | 661 |
| Nov 7, 2025 | 55.74 | 55.74 | 54.58 | 55.19 | 55.19 | 0.02% | 578 |
| Nov 6, 2025 | 53.65 | 55.39 | 53.65 | 55.18 | 55.18 | 0.79% | 4,181 |
| Nov 5, 2025 | 54.00 | 55.00 | 54.00 | 54.75 | 54.75 | 1.39% | 70,554 |
| Nov 4, 2025 | 55.25 | 55.25 | 53.70 | 54.00 | 54.00 | -1.28% | 9,812 |
| Nov 3, 2025 | 54.62 | 54.90 | 54.46 | 54.70 | 54.70 | 0.15% | 4,066 |
| Oct 31, 2025 | 54.02 | 55.20 | 54.02 | 54.62 | 54.62 | -0.05% | 367 |